Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2021 | 69.03 | 69.03 | 65.90 | 66.44 | 1,048,148 | -2.20(-3.21%) |
Sep 29, 2021 | 67.64 | 69.25 | 67.02 | 68.64 | 629,434 | +1.56(+2.33%) |
Sep 28, 2021 | 69.10 | 69.51 | 66.41 | 67.08 | 1,343,810 | -2.51(-3.61%) |
Sep 27, 2021 | 70.95 | 71.74 | 68.78 | 69.59 | 1,167,013 | -1.80(-2.52%) |
Sep 24, 2021 | 71.53 | 72.33 | 70.77 | 71.39 | 604,436 | -1.28(-1.76%) |
Sep 23, 2021 | 74.11 | 74.40 | 72.67 | 72.67 | 630,866 | -0.56(-0.76%) |
Sep 22, 2021 | 72.94 | 74.35 | 72.20 | 73.23 | 644,795 | +0.65(+0.90%) |
Sep 21, 2021 | 72.70 | 73.77 | 71.96 | 72.58 | 542,091 | +0.76(+1.06%) |
Sep 20, 2021 | 70.86 | 71.99 | 70.25 | 71.82 | 744,555 | -1.08(-1.48%) |
Sep 17, 2021 | 73.64 | 73.91 | 71.99 | 72.90 | 1,682,763 | -0.41(-0.56%) |
Sep 16, 2021 | 73.35 | 74.05 | 71.50 | 73.31 | 509,684 | +0.17(+0.23%) |
Sep 15, 2021 | 71.50 | 73.45 | 70.86 | 73.14 | 557,319 | +1.39(+1.94%) |
Sep 14, 2021 | 74.40 | 74.40 | 71.44 | 71.75 | 510,815 | -1.92(-2.61%) |
Sep 13, 2021 | 73.64 | 73.86 | 72.43 | 73.67 | 327,836 | +0.96(+1.32%) |
Sep 10, 2021 | 74.38 | 74.46 | 72.45 | 72.71 | 521,490 | -1.50(-2.02%) |
Sep 09, 2021 | 75.11 | 75.95 | 74.20 | 74.21 | 544,862 | -0.98(-1.30%) |
Sep 08, 2021 | 74.45 | 75.53 | 73.95 | 75.19 | 400,659 | +0.31(+0.41%) |
Sep 07, 2021 | 75.66 | 75.91 | 74.25 | 74.88 | 454,549 | -1.01(-1.33%) |
Sep 03, 2021 | 75.26 | 76.07 | 75.03 | 75.89 | 358,259 | -0.09(-0.12%) |
Sep 02, 2021 | 75.43 | 76.07 | 74.81 | 75.98 | 382,191 | +0.99(+1.32%) |
Sep 01, 2021 | 75.67 | 75.67 | 73.67 | 74.99 | 545,169 | -0.36(-0.48%) |
Aug 31, 2021 | 75.26 | 76.15 | 74.63 | 75.35 | 657,063 | -0.11(-0.15%) |
Aug 30, 2021 | 75.25 | 76.16 | 74.47 | 75.46 | 444,710 | +0.47(+0.63%) |
Aug 27, 2021 | 73.93 | 75.60 | 73.83 | 74.99 | 739,062 | +1.43(+1.94%) |
Aug 26, 2021 | 73.28 | 74.30 | 72.57 | 73.56 | 452,192 | -0.11(-0.15%) |
Aug 25, 2021 | 72.68 | 74.67 | 71.98 | 73.67 | 755,028 | +0.99(+1.36%) |
Aug 24, 2021 | 73.45 | 74.22 | 72.62 | 72.68 | 996,952 | -0.31(-0.42%) |
Aug 23, 2021 | 73.40 | 73.92 | 72.22 | 72.99 | 905,357 | +0.36(+0.50%) |
Aug 20, 2021 | 69.75 | 73.09 | 69.64 | 72.63 | 801,876 | +3.20(+4.61%) |
Aug 19, 2021 | 68.38 | 69.46 | 68.26 | 69.43 | 654,582 | -0.34(-0.49%) |
Aug 18, 2021 | 70.23 | 71.39 | 69.60 | 69.77 | 503,642 | -0.57(-0.81%) |
Aug 17, 2021 | 69.65 | 70.79 | 69.22 | 70.34 | 740,471 | -0.75(-1.06%) |
Aug 16, 2021 | 70.01 | 71.90 | 69.66 | 71.09 | 625,259 | +1.08(+1.54%) |
Aug 13, 2021 | 69.73 | 70.09 | 68.31 | 70.01 | 712,439 | +0.01(+0.01%) |
Aug 12, 2021 | 69.53 | 70.12 | 67.89 | 70.00 | 955,143 | +2.48(+3.67%) |
Aug 11, 2021 | 65.41 | 67.61 | 64.10 | 67.52 | 1,172,336 | +2.25(+3.45%) |
Aug 10, 2021 | 67.18 | 67.97 | 65.00 | 65.27 | 1,745,404 | -2.49(-3.67%) |
Aug 09, 2021 | 68.35 | 68.35 | 66.42 | 67.76 | 587,011 | -0.98(-1.43%) |
Aug 06, 2021 | 69.38 | 69.93 | 67.86 | 68.74 | 641,087 | -0.49(-0.71%) |
Aug 05, 2021 | 69.50 | 70.30 | 68.13 | 69.23 | 663,031 | +0.01(+0.01%) |
Aug 04, 2021 | 71.03 | 72.12 | 69.16 | 69.22 | 918,161 | -2.91(-4.03%) |
Aug 03, 2021 | 71.24 | 72.42 | 69.80 | 72.13 | 596,494 | +0.92(+1.29%) |
Aug 02, 2021 | 72.11 | 74.40 | 71.03 | 71.21 | 819,492 | -0.63(-0.88%) |
Jul 30, 2021 | 71.33 | 72.75 | 71.33 | 71.84 | 603,252 | -0.30(-0.42%) |
Jul 29, 2021 | 72.34 | 73.46 | 71.94 | 72.14 | 534,728 | +0.61(+0.85%) |
Jul 28, 2021 | 71.19 | 72.31 | 69.20 | 71.53 | 630,403 | -0.18(-0.25%) |
Jul 27, 2021 | 72.02 | 72.48 | 70.34 | 71.71 | 740,658 | +0.04(+0.06%) |
Jul 26, 2021 | 71.87 | 73.11 | 70.14 | 71.67 | 824,013 | +0.04(+0.06%) |
Jul 23, 2021 | 71.42 | 72.20 | 70.70 | 71.63 | 1,057,888 | +1.63(+2.33%) |
Jul 22, 2021 | 69.87 | 70.82 | 67.12 | 70.00 | 2,487,109 | -2.25(-3.11%) |
Jul 21, 2021 | 71.18 | 73.65 | 70.85 | 72.25 | 1,489,922 | +1.73(+2.45%) |
Jul 20, 2021 | 67.75 | 71.75 | 67.57 | 70.52 | 2,175,563 | +5.86(+9.06%) |
Jul 19, 2021 | 64.91 | 65.88 | 63.49 | 64.66 | 1,425,579 | -1.97(-2.96%) |
Jul 16, 2021 | 67.76 | 68.12 | 66.50 | 66.63 | 647,953 | -0.70(-1.04%) |
Jul 15, 2021 | 66.17 | 67.92 | 66.06 | 67.33 | 803,052 | +0.55(+0.82%) |
Jul 14, 2021 | 68.33 | 69.28 | 66.43 | 66.78 | 727,387 | -1.46(-2.14%) |
Jul 13, 2021 | 68.66 | 68.97 | 67.12 | 68.24 | 608,482 | -0.86(-1.24%) |
Jul 12, 2021 | 68.56 | 70.22 | 67.96 | 69.10 | 927,750 | +0.18(+0.26%) |
Jul 09, 2021 | 68.61 | 69.31 | 67.79 | 68.92 | 844,613 | +1.84(+2.74%) |
Jul 08, 2021 | 66.27 | 68.31 | 65.99 | 67.08 | 718,461 | -0.88(-1.29%) |
Jul 07, 2021 | 67.77 | 68.78 | 67.06 | 67.96 | 520,002 | -0.05(-0.07%) |
Jul 06, 2021 | 68.20 | 68.47 | 66.19 | 68.01 | 962,349 | -0.52(-0.76%) |
Jul 02, 2021 | 67.64 | 68.71 | 67.15 | 68.53 | 593,981 | +0.61(+0.90%) |